Breaking News Bar

Business News and Information

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

39.44 +1.05 (+2.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 38.48 38.48 38.40 38.40 800 -0.63(-1.62%)
Mar 30, 2022 39.09 39.16 38.97 39.04 2,732 +1.35(+3.57%)
Mar 29, 2022 37.80 37.80 37.57 37.69 4,382 +0.17(+0.46%)
Mar 28, 2022 37.69 37.69 37.47 37.52 3,492 -0.69(-1.81%)
Mar 25, 2022 38.31 38.31 38.14 38.21 2,734 -1.04(-2.65%)
Mar 24, 2022 39.12 39.25 39.06 39.25 1,149 +0.14(+0.35%)
Mar 23, 2022 38.91 39.18 38.91 39.11 3,274 -0.04(-0.10%)
Mar 22, 2022 39.07 39.17 39.07 39.15 1,989 -0.44(-1.10%)
Mar 21, 2022 39.52 39.61 39.44 39.59 5,524 -0.37(-0.93%)
Mar 18, 2022 39.42 39.96 39.42 39.96 7,080 +0.44(+1.11%)
Mar 17, 2022 39.33 39.71 39.08 39.52 12,608 -0.08(-0.20%)
Mar 16, 2022 39.46 39.70 39.35 39.60 11,165 +3.58(+9.95%)
Mar 15, 2022 35.66 36.46 35.59 36.02 14,683 -0.30(-0.84%)
Mar 14, 2022 36.86 36.96 36.27 36.32 22,576 -1.86(-4.86%)
Mar 11, 2022 38.75 38.75 38.18 38.18 8,430 -0.06(-0.17%)
Mar 10, 2022 38.09 38.24 38.05 38.24 37,168 +0.60(+1.61%)
Mar 09, 2022 37.84 37.84 37.55 37.64 6,866 +0.11(+0.28%)
Mar 08, 2022 37.54 37.74 37.34 37.53 9,523 -0.47(-1.23%)
Mar 07, 2022 38.26 38.43 38.00 38.00 9,495 -1.94(-4.86%)
Mar 04, 2022 39.99 39.99 39.79 39.94 4,777 -0.67(-1.64%)
Mar 03, 2022 40.67 40.67 40.52 40.61 1,683 -0.81(-1.96%)
Mar 02, 2022 41.42 41.42 41.42 41.42 424 -0.54(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear